Anhui Conch Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	22.350	22.900	22.250	22.650	17.948	4,901,091
2023-05-19	22.800	22.800	22.100	22.400	17.750	8,384,730
2023-05-18	23.050	23.150	22.700	22.850	18.106	6,599,740
2023-05-17	23.550	23.600	22.800	23.000	18.225	8,430,000
2023-05-16	24.100	24.350	23.350	23.550	18.661	7,935,445
2023-05-15	24.000	24.200	23.800	24.050	19.057	4,698,243
2023-05-12	24.800	24.850	24.000	24.000	19.017	7,333,400
2023-05-11	24.650	25.050	24.600	24.850	19.691	3,418,566
2023-05-10	25.050	25.300	24.750	24.900	19.731	4,780,448
2023-05-09	24.700	25.450	24.600	25.050	19.849	9,484,000
2023-05-08	24.350	24.800	24.350	24.700	19.572	6,870,037
2023-05-05	24.450	24.650	24.100	24.350	19.295	6,906,147
2023-05-04	24.350	24.800	24.150	24.350	19.295	7,284,162
2023-05-03	25.000	25.000	24.100	24.300	19.255	3,685,622
2023-05-02	24.850	25.200	24.400	24.450	19.374	4,299,500
2023-04-28	24.300	25.100	24.300	24.700	19.572	5,468,670
2023-04-27	24.800	25.050	24.300	24.400	19.334	11,646,950
2023-04-26	25.200	25.450	24.700	25.250	20.008	3,601,744
2023-04-25	25.250	25.400	25.000	25.200	19.968	4,523,654
2023-04-24	25.550	25.700	25.150	25.450	20.166	4,587,278
2023-04-21	25.950	26.350	25.600	25.700	20.365	3,843,715
2023-04-20	25.950	26.150	25.600	26.000	20.602	4,449,400
2023-04-19	26.400	26.400	25.800	26.000	20.602	4,332,204
2023-04-18	26.350	26.600	26.200	26.350	20.880	6,834,695
2023-04-17	26.300	26.300	25.550	26.250	20.800	15,278,250
2023-04-14	26.800	26.950	26.500	26.650	21.117	6,508,267
2023-04-13	26.850	26.850	26.300	26.650	21.117	9,253,663
2023-04-12	27.500	27.750	27.250	27.450	21.751	3,901,483
2023-04-11	26.450	27.300	26.400	27.300	21.632	4,967,800
2023-04-06	26.800	26.800	26.200	26.300	20.840	5,640,524
2023-04-04	27.200	27.200	26.600	26.800	21.236	5,349,708
2023-04-03	27.450	27.450	26.700	27.000	21.395	8,960,790
2023-03-31	27.500	27.700	27.100	27.200	21.553	7,590,753
2023-03-30	27.250	27.450	26.650	27.350	21.672	11,964,700
2023-03-29	27.500	27.600	26.800	27.200	21.553	6,778,043
2023-03-28	26.900	27.300	26.750	27.100	21.474	6,491,128
2023-03-27	27.900	27.900	26.650	26.700	21.157	10,003,800
2023-03-24	28.350	28.400	27.800	27.900	22.108	5,133,478
2023-03-23	28.350	28.650	28.100	28.650	22.702	6,388,450
2023-03-22	28.900	29.300	28.400	28.500	22.583	5,019,637
2023-03-21	28.700	28.950	28.400	28.750	22.781	3,222,934
2023-03-20	29.200	29.450	28.650	28.900	22.900	3,819,000
2023-03-17	29.150	29.550	28.950	29.100	23.059	8,297,862
2023-03-16	28.650	29.150	28.500	28.650	22.702	5,387,411
2023-03-15	28.600	28.900	28.300	28.800	22.821	8,255,034
2023-03-14	28.650	29.200	28.150	28.250	22.385	3,338,732
2023-03-13	28.450	28.850	28.300	28.850	22.861	6,951,663
2023-03-10	28.100	28.700	28.000	28.100	22.266	4,541,781
2023-03-09	29.350	29.400	28.500	28.550	22.623	7,495,891
2023-03-08	29.700	29.700	29.000	29.350	23.257	4,631,072
2023-03-07	30.200	30.600	29.800	30.050	23.811	6,931,659
2023-03-06	30.700	31.100	29.950	30.400	24.089	4,530,667
2023-03-03	30.800	30.900	30.400	30.750	24.366	6,354,060
2023-03-02	29.400	30.550	29.300	30.500	24.168	5,452,493
2023-03-01	29.050	29.950	29.050	29.750	23.574	8,100,217
2023-02-28	29.600	29.750	28.600	28.800	22.821	6,188,601
2023-02-27	30.050	30.200	28.900	29.450	23.336	6,695,571
2023-02-24	30.750	31.400	29.900	30.000	23.772	8,007,694
2023-02-23	30.550	31.750	30.450	31.400	24.881	14,014,850
2023-02-22	30.600	30.850	30.250	30.600	24.247	6,094,554

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1503 HKD
2026-06-02	0.6995 HKD
2025-09-08	0.2630 HKD
2025-06-03	0.7737 HKD
2024-06-03	1.0544 HKD
2023-06-02	1.6407 HKD
2022-06-02	2.7940 HKD
2021-06-01	2.5626 HKD
2020-06-02	2.1792 HKD
2019-06-03	1.9231 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.